Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,747.00
+10.00 (0.21%)
Jun 16, 2026, 3:30 PM JST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,741.00 | 4,788.00 | 4,646.00 | 4,710.00 | - | -0.57% | 14,535,600 |
| Jun 15, 2026 | 4,704.00 | 4,828.00 | 4,703.00 | 4,737.00 | 4,737.00 | 1.72% | 13,258,100 |
| Jun 12, 2026 | 4,682.00 | 4,740.00 | 4,585.00 | 4,657.00 | 4,657.00 | 0.04% | 18,882,700 |
| Jun 11, 2026 | 4,641.00 | 4,679.00 | 4,579.00 | 4,655.00 | 4,655.00 | -2.70% | 15,175,900 |
| Jun 10, 2026 | 4,906.00 | 4,924.00 | 4,782.00 | 4,784.00 | 4,784.00 | -2.01% | 15,252,700 |
| Jun 9, 2026 | 5,113.00 | 5,113.00 | 4,864.00 | 4,882.00 | 4,882.00 | -2.96% | 14,980,900 |
| Jun 8, 2026 | 5,095.00 | 5,148.00 | 4,968.00 | 5,031.00 | 5,031.00 | -5.08% | 14,584,100 |
| Jun 5, 2026 | 5,146.00 | 5,369.00 | 5,141.00 | 5,300.00 | 5,300.00 | 2.26% | 11,799,100 |
| Jun 4, 2026 | 5,180.00 | 5,215.00 | 5,131.00 | 5,183.00 | 5,183.00 | -1.65% | 8,401,300 |
| Jun 3, 2026 | 5,139.00 | 5,375.00 | 5,129.00 | 5,270.00 | 5,270.00 | 3.68% | 15,132,500 |
| Jun 2, 2026 | 5,126.00 | 5,140.00 | 4,987.00 | 5,083.00 | 5,083.00 | -0.84% | 10,393,900 |
| Jun 1, 2026 | 5,200.00 | 5,274.00 | 5,076.00 | 5,126.00 | 5,126.00 | -0.77% | 13,201,200 |
| May 29, 2026 | 5,374.00 | 5,375.00 | 5,166.00 | 5,166.00 | 5,166.00 | -0.15% | 27,362,800 |
| May 28, 2026 | 4,963.00 | 5,194.00 | 4,962.00 | 5,174.00 | 5,174.00 | 4.31% | 17,942,700 |
| May 27, 2026 | 5,100.00 | 5,108.00 | 4,955.00 | 4,960.00 | 4,960.00 | -1.90% | 10,796,000 |
| May 26, 2026 | 5,095.00 | 5,134.00 | 5,024.00 | 5,056.00 | 5,056.00 | 0.04% | 8,934,400 |
| May 25, 2026 | 5,050.00 | 5,102.00 | 5,000.00 | 5,054.00 | 5,054.00 | 1.04% | 9,871,700 |
| May 22, 2026 | 5,105.00 | 5,153.00 | 4,995.00 | 5,002.00 | 5,002.00 | -2.36% | 13,406,000 |
| May 21, 2026 | 4,907.00 | 5,123.00 | 4,882.00 | 5,123.00 | 5,123.00 | 4.38% | 17,823,800 |
| May 20, 2026 | 4,883.00 | 4,934.00 | 4,814.00 | 4,908.00 | 4,908.00 | -0.73% | 13,438,800 |
| May 19, 2026 | 4,900.00 | 5,019.00 | 4,863.00 | 4,944.00 | 4,944.00 | 2.83% | 17,371,300 |
| May 18, 2026 | 4,755.00 | 4,818.00 | 4,723.00 | 4,808.00 | 4,808.00 | -0.08% | 9,951,800 |
| May 15, 2026 | 4,690.00 | 4,845.00 | 4,683.00 | 4,812.00 | 4,812.00 | 3.02% | 15,316,500 |
| May 14, 2026 | 4,700.00 | 4,736.00 | 4,646.00 | 4,671.00 | 4,671.00 | -1.66% | 14,167,400 |
| May 13, 2026 | 4,775.00 | 4,844.00 | 4,702.00 | 4,750.00 | 4,750.00 | -2.42% | 14,259,600 |
| May 12, 2026 | 4,892.00 | 4,959.00 | 4,812.00 | 4,868.00 | 4,868.00 | -0.39% | 11,607,400 |
| May 11, 2026 | 4,920.00 | 5,012.00 | 4,795.00 | 4,887.00 | 4,887.00 | -1.03% | 15,801,200 |
| May 8, 2026 | 4,844.00 | 4,973.00 | 4,806.00 | 4,938.00 | 4,938.00 | 1.81% | 16,696,700 |
| May 7, 2026 | 4,900.00 | 4,981.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.15% | 25,537,000 |
| May 1, 2026 | 4,800.00 | 4,861.00 | 4,775.00 | 4,795.00 | 4,795.00 | -1.78% | 11,393,000 |
| Apr 30, 2026 | 4,947.00 | 5,018.00 | 4,828.00 | 4,882.00 | 4,882.00 | -3.27% | 22,771,900 |
| Apr 28, 2026 | 5,200.00 | 5,202.00 | 4,990.00 | 5,047.00 | 5,047.00 | -5.77% | 29,820,000 |
| Apr 27, 2026 | 5,333.00 | 5,422.00 | 5,258.00 | 5,356.00 | 5,356.00 | 2.43% | 18,121,800 |
| Apr 24, 2026 | 5,230.00 | 5,235.00 | 5,095.00 | 5,229.00 | 5,229.00 | 0.50% | 10,572,600 |
| Apr 23, 2026 | 5,185.00 | 5,298.00 | 5,130.00 | 5,203.00 | 5,203.00 | 3.36% | 18,639,900 |
| Apr 22, 2026 | 5,129.00 | 5,138.00 | 5,034.00 | 5,034.00 | 5,034.00 | -2.99% | 11,183,900 |
| Apr 21, 2026 | 5,110.00 | 5,189.00 | 5,097.00 | 5,189.00 | 5,189.00 | 0.70% | 8,784,900 |
| Apr 20, 2026 | 5,193.00 | 5,257.00 | 5,117.00 | 5,153.00 | 5,153.00 | -0.08% | 8,848,200 |
| Apr 17, 2026 | 5,167.00 | 5,210.00 | 5,109.00 | 5,157.00 | 5,157.00 | -1.21% | 10,437,400 |
| Apr 16, 2026 | 5,210.00 | 5,274.00 | 5,157.00 | 5,220.00 | 5,220.00 | - | 15,083,400 |
| Apr 15, 2026 | 5,060.00 | 5,233.00 | 5,025.00 | 5,220.00 | 5,220.00 | 5.31% | 22,050,700 |
| Apr 14, 2026 | 4,930.00 | 4,957.00 | 4,855.00 | 4,957.00 | 4,957.00 | 2.25% | 12,203,300 |
| Apr 13, 2026 | 4,880.00 | 4,945.00 | 4,826.00 | 4,848.00 | 4,848.00 | 0.79% | 12,164,800 |
| Apr 10, 2026 | 4,830.00 | 4,859.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.68% | 11,797,600 |
| Apr 9, 2026 | 4,945.00 | 4,946.00 | 4,818.00 | 4,843.00 | 4,843.00 | -1.46% | 13,677,900 |
| Apr 8, 2026 | 4,954.00 | 4,955.00 | 4,850.00 | 4,915.00 | 4,915.00 | 3.17% | 13,616,600 |
| Apr 7, 2026 | 4,718.00 | 4,787.00 | 4,712.00 | 4,764.00 | 4,764.00 | 0.95% | 7,102,400 |
| Apr 6, 2026 | 4,805.00 | 4,811.00 | 4,719.00 | 4,719.00 | 4,719.00 | -1.91% | 7,853,200 |
| Apr 3, 2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,811.00 | 4,811.00 | 2.91% | 7,658,200 |
| Apr 2, 2026 | 4,802.00 | 4,844.00 | 4,639.00 | 4,675.00 | 4,675.00 | -1.20% | 12,344,100 |